Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	71.50	71.63	69.60	69.75	69.75	-2.00%	304,499
Aug 18, 2026	70.64	72.61	70.64	71.17	71.17	0.95%	689,377
Aug 17, 2026	72.93	73.25	70.18	70.50	70.50	-3.36%	1,114,019
Aug 14, 2026	74.25	75.30	72.51	72.95	72.95	-1.53%	578,666
Aug 13, 2026	75.00	75.00	72.81	74.08	74.08	-2.73%	1,140,635
Aug 12, 2026	76.32	77.75	76.00	76.16	76.16	-0.20%	417,971
Aug 11, 2026	79.14	79.54	76.00	76.31	76.31	-3.58%	661,990
Aug 10, 2026	80.72	80.81	79.00	79.14	79.14	-1.92%	391,874
Aug 7, 2026	79.42	81.60	79.24	80.69	80.69	1.46%	578,999
Aug 6, 2026	79.89	80.09	79.20	79.53	79.53	-0.45%	346,574
Aug 5, 2026	81.48	81.95	79.62	79.89	79.89	-1.43%	517,951
Aug 4, 2026	80.76	81.64	79.87	81.05	81.05	0.07%	374,899
Aug 3, 2026	79.99	81.82	79.99	80.99	80.99	2.22%	325,428
Jul 31, 2026	79.60	80.27	79.01	79.23	79.23	-	282,891
Jul 30, 2026	80.62	80.62	79.01	79.23	79.23	-1.72%	297,494
Jul 29, 2026	80.72	81.09	79.92	80.62	80.62	1.36%	303,059
Jul 28, 2026	80.81	81.15	79.23	79.54	79.54	-1.83%	347,632
Jul 27, 2026	81.20	81.98	80.53	81.02	81.02	0.62%	402,565
Jul 24, 2026	80.21	81.04	79.26	80.52	80.52	-1.09%	615,496
Jul 23, 2026	82.10	83.44	81.00	81.41	81.41	-1.46%	354,862
Jul 22, 2026	84.13	84.51	82.00	82.62	82.62	-2.25%	593,201
Jul 21, 2026	85.60	85.83	83.52	84.52	84.52	-0.98%	272,716
Jul 20, 2026	85.00	86.49	84.46	85.36	85.36	0.67%	369,214
Jul 17, 2026	85.00	86.21	83.00	84.79	84.79	-0.70%	648,627
Jul 16, 2026	86.92	87.86	84.61	85.39	85.39	-1.82%	552,944
Jul 15, 2026	87.89	89.09	86.20	86.97	86.97	-0.36%	536,197
Jul 14, 2026	90.00	92.27	86.75	87.28	87.28	-2.05%	1,258,031
Jul 13, 2026	85.80	90.84	85.20	89.11	89.11	2.82%	1,368,486
Jul 10, 2026	85.99	87.80	85.61	86.67	86.67	1.50%	467,575
Jul 9, 2026	82.17	87.11	82.17	85.39	85.39	3.92%	897,655
Jul 8, 2026	86.40	87.45	81.52	82.17	82.17	-5.65%	1,431,502
Jul 7, 2026	88.72	88.86	86.32	87.09	87.09	-1.82%	407,020
Jul 6, 2026	89.23	90.17	87.90	88.70	88.70	-0.55%	432,951
Jul 3, 2026	90.25	91.24	88.47	89.19	89.19	-1.03%	479,325
Jul 2, 2026	91.35	92.01	89.32	90.12	90.12	-0.87%	609,335
Jul 1, 2026	92.48	93.78	90.75	90.91	90.91	-1.00%	1,168,487
Jun 30, 2026	87.49	93.00	85.98	91.83	91.83	5.98%	2,887,733
Jun 29, 2026	90.45	90.45	85.90	86.65	86.65	-3.56%	955,279
Jun 25, 2026	88.88	94.95	88.23	89.85	89.85	2.00%	5,589,210
Jun 24, 2026	86.35	89.30	85.73	88.09	88.09	2.61%	3,439,566
Jun 23, 2026	85.89	88.24	85.49	85.85	85.85	0.86%	1,768,604
Jun 22, 2026	84.64	85.90	83.55	85.12	85.12	1.41%	1,504,802
Jun 19, 2026	83.11	86.39	82.61	83.94	83.94	0.27%	1,929,851
Jun 18, 2026	80.05	85.30	79.76	83.71	83.71	6.57%	7,071,697
Jun 17, 2026	78.00	80.60	77.10	78.55	78.55	0.81%	1,293,495
Jun 16, 2026	78.45	78.52	77.00	77.92	77.92	0.31%	256,902
Jun 15, 2026	77.55	79.45	77.16	77.68	77.68	2.18%	954,051
Jun 12, 2026	75.00	76.20	74.30	76.02	76.02	2.74%	325,338
Jun 11, 2026	75.60	75.86	73.55	73.99	73.99	-2.13%	421,621
Jun 10, 2026	77.21	78.10	75.50	75.60	75.60	-1.66%	402,996